NASDAQ:AAOI
$2.37
(
7.73%
)
Friday, 27th Jan 2023
Applied Optoelectronics Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.69 | $2.55 | Friday, 27th Jan 2023 AAOI stock ended at $2.37. This is 7.73% more than the trading day before Thursday, 26th Jan 2023. During the day the stock fluctuated 11.72% from a day low at $2.18 to a day high of $2.43. |
| 90 days | $1.69 | $2.86 | |
| 52 weeks | $1.48 | $4.56 |
Historical Applied Optoelectronics prices
| Date | Open | High | Low | Close | Volume |
| 2023-01-27 | $2.23 | $2.43 | $2.18 | $2.37 | 107 947 |
| 2023-01-26 | $2.22 | $2.30 | $2.20 | $2.20 | 151 682 |
| 2023-01-25 | $2.21 | $2.26 | $2.13 | $2.20 | 57 268 |
| 2023-01-24 | $2.22 | $2.34 | $2.21 | $2.22 | 71 948 |
| 2023-01-23 | $2.23 | $2.30 | $2.18 | $2.24 | 121 498 |
| 2023-01-20 | $2.29 | $2.30 | $2.18 | $2.21 | 125 200 |
| 2023-01-19 | $2.32 | $2.35 | $2.24 | $2.29 | 57 041 |
| 2023-01-18 | $2.46 | $2.55 | $2.36 | $2.37 | 138 843 |
| 2023-01-17 | $2.43 | $2.53 | $2.32 | $2.44 | 238 934 |
| 2023-01-13 | $2.33 | $2.47 | $2.32 | $2.43 | 163 600 |
| 2023-01-12 | $2.17 | $2.39 | $2.14 | $2.35 | 264 300 |
| 2023-01-11 | $2.15 | $2.23 | $2.12 | $2.15 | 111 800 |
| 2023-01-10 | $2.15 | $2.25 | $2.12 | $2.12 | 166 266 |
| 2023-01-09 | $1.93 | $2.28 | $1.92 | $2.15 | 216 339 |
| 2023-01-06 | $1.90 | $1.91 | $1.83 | $1.86 | 159 941 |
| 2023-01-05 | $1.92 | $1.92 | $1.87 | $1.88 | 55 676 |
| 2023-01-04 | $1.90 | $1.95 | $1.88 | $1.92 | 114 807 |
| 2023-01-03 | $1.94 | $1.99 | $1.86 | $1.88 | 132 800 |
| 2022-12-30 | $1.90 | $1.94 | $1.85 | $1.89 | 221 050 |
| 2022-12-29 | $1.73 | $1.98 | $1.73 | $1.90 | 280 908 |
| 2022-12-28 | $1.83 | $1.86 | $1.69 | $1.74 | 226 535 |
| 2022-12-27 | $1.87 | $1.93 | $1.80 | $1.83 | 203 912 |
| 2022-12-23 | $1.96 | $1.98 | $1.87 | $1.95 | 204 083 |
| 2022-12-22 | $2.13 | $2.13 | $1.95 | $2.00 | 214 509 |
| 2022-12-21 | $2.20 | $2.24 | $2.13 | $2.13 | 66 521 |
| 2022-12-20 | $2.13 | $2.30 | $2.13 | $2.21 | 188 566 |
| 2022-12-19 | $2.15 | $2.16 | $2.12 | $2.13 | 198 440 |
| 2022-12-16 | $2.15 | $2.20 | $2.12 | $2.15 | 157 419 |
| 2022-12-15 | $2.13 | $2.16 | $2.12 | $2.12 | 194 416 |
| 2022-12-14 | $2.14 | $2.20 | $2.13 | $2.13 | 161 917 |
| 2022-12-13 | $2.15 | $2.28 | $2.13 | $2.14 | 183 054 |
| 2022-12-12 | $2.11 | $2.20 | $2.10 | $2.15 | 93 804 |
| 2022-12-09 | $2.15 | $2.19 | $2.11 | $2.12 | 46 508 |
| 2022-12-08 | $2.13 | $2.18 | $2.10 | $2.18 | 77 914 |
| 2022-12-07 | $2.10 | $2.17 | $2.05 | $2.10 | 178 757 |
| 2022-12-06 | $2.28 | $2.28 | $2.05 | $2.10 | 205 712 |
| 2022-12-05 | $2.33 | $2.44 | $2.24 | $2.29 | 123 166 |
| 2022-12-02 | $2.17 | $2.35 | $2.17 | $2.32 | 141 391 |
| 2022-12-01 | $2.18 | $2.33 | $2.12 | $2.23 | 75 360 |
| 2022-11-30 | $2.10 | $2.20 | $2.02 | $2.20 | 118 721 |
| 2022-11-29 | $2.11 | $2.15 | $2.09 | $2.11 | 121 574 |
| 2022-11-28 | $2.18 | $2.24 | $2.10 | $2.11 | 148 110 |
| 2022-11-25 | $2.18 | $2.23 | $2.11 | $2.19 | 27 390 |
| 2022-11-23 | $2.27 | $2.38 | $2.17 | $2.18 | 159 892 |
| 2022-11-22 | $2.20 | $2.32 | $2.18 | $2.28 | 110 375 |
| 2022-11-21 | $2.12 | $2.25 | $2.09 | $2.22 | 176 378 |
| 2022-11-18 | $2.18 | $2.21 | $2.12 | $2.16 | 56 539 |
| 2022-11-17 | $2.10 | $2.24 | $2.09 | $2.18 | 75 832 |
| 2022-11-16 | $2.30 | $2.30 | $2.15 | $2.16 | 168 899 |
| 2022-11-15 | $2.40 | $2.42 | $2.32 | $2.33 | 117 184 |
About Applied Optoelectronics
Applied Optoelectronics, Inc. designs, manufactures, and sells various fiber-optic networking products worldwide. It offers optical modules, lasers, subassemblies, transmitters and transceivers, and turn-key equipment, as well as headend, node, and distribution equipment. The company sells its products to internet data center operators, cable television and telecom equipment manufacturers, and internet service providers through its direct and ind... AAOI Profile
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
